FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,810.91   -46.16 (-0.79%)
Streaming Delayed Price  /  Updated: 12:08 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2016 3728 3739 3703 3724 0 -11.12(-0.30%)
Aug 30, 2016 3756 3762 3712 3735 0 -28.54(-0.76%)
Aug 29, 2016 3782 3806 3746 3763 0 -22.82(-0.60%)
Aug 26, 2016 3800 3820 3766 3786 0 -1.95(-0.05%)
Aug 25, 2016 3767 3798 3759 3788 0 +16.71(+0.44%)
Aug 24, 2016 3770 3830 3763 3771 0 +36.02(+0.96%)
Aug 23, 2016 3725 3747 3711 3735 0 +31.22(+0.84%)
Aug 22, 2016 3648 3710 3646 3704 0 +57.85(+1.59%)
Aug 19, 2016 3680 3687 3640 3646 0 -39.52(-1.07%)
Aug 18, 2016 3699 3710 3677 3686 0 -10.84(-0.29%)
Aug 17, 2016 3700 3710 3673 3697 0 +20.06(+0.55%)
Aug 16, 2016 3672 3693 3651 3677 0 +2.81(+0.08%)
Aug 15, 2016 3698 3705 3668 3674 0 -13.76(-0.37%)
Aug 12, 2016 3676 3706 3670 3688 0 -0.93(-0.03%)
Aug 11, 2016 3699 3715 3679 3689 0 -3.29(-0.09%)
Aug 10, 2016 3679 3699 3659 3692 0 +24.15(+0.66%)
Aug 09, 2016 3678 3701 3663 3668 0 -7.38(-0.20%)
Aug 08, 2016 3711 3714 3661 3675 0 -33.29(-0.90%)
Aug 05, 2016 3697 3720 3676 3708 0 +36.89(+1.00%)
Aug 04, 2016 3709 3726 3667 3672 0 -30.65(-0.83%)
Aug 03, 2016 3735 3743 3688 3702 0 -48.00(-1.28%)
Aug 02, 2016 3791 3797 3739 3750 0 -63.82(-1.67%)
Aug 01, 2016 3833 3840 3797 3814 0 -20.29(-0.53%)
Jul 29, 2016 3847 3863 3824 3834 0 -14.08(-0.37%)
Jul 28, 2016 3815 3859 3806 3848 0 +35.34(+0.93%)
Jul 27, 2016 3848 3852 3794 3813 0 -13.01(-0.34%)
Jul 26, 2016 3852 3869 3816 3826 0 +2.01(+0.05%)
Jul 25, 2016 3810 3833 3791 3824 0 +5.88(+0.15%)
Jul 22, 2016 3792 3839 3768 3818 0 +28.87(+0.76%)
Jul 21, 2016 3791 3794 3752 3789 0 +3.33(+0.09%)
Jul 20, 2016 3756 3799 3737 3786 0 +52.35(+1.40%)
Jul 19, 2016 3743 3759 3715 3734 0 -13.40(-0.36%)
Jul 18, 2016 3786 3788 3741 3747 0 -28.36(-0.75%)
Jul 15, 2016 3804 3808 3758 3775 0 -24.22(-0.64%)
Jul 14, 2016 3760 3806 3756 3800 0 +73.55(+1.97%)
Jul 13, 2016 3750 3780 3717 3726 0 -62.14(-1.64%)
Jul 12, 2016 3738 3799 3728 3788 0 +69.11(+1.86%)
Jul 11, 2016 3743 3757 3698 3719 0 -6.78(-0.18%)
Jul 08, 2016 3726 3757 3711 3726 0 -17.48(-0.47%)
Jul 07, 2016 3749 3756 3716 3743 0 +6.45(+0.17%)
Jul 06, 2016 3737 3737 3737 3737 0 +0.07(+0.00%)
Jul 05, 2016 3736 3749 3721 3737 0 -12.10(-0.32%)
Jul 01, 2016 3749 3749 3749 3749 0 -15.76(-0.42%)
Jun 30, 2016 3747 3770 3728 3765 0 +21.07(+0.56%)
Jun 29, 2016 3664 3756 3658 3744 0 +116.08(+3.20%)
Jun 28, 2016 3580 3633 3571 3627 0 +72.01(+2.03%)
Jun 27, 2016 3591 3609 3539 3555 0 -66.32(-1.83%)
Jun 24, 2016 3582 3682 3577 3622 0 -87.76(-2.37%)
Jun 23, 2016 3700 3714 3692 3710 0 +32.38(+0.88%)
Jun 22, 2016 3696 3704 3670 3677 0 -14.47(-0.39%)
Jun 21, 2016 3678 3705 3665 3692 0 +22.56(+0.61%)
Jun 20, 2016 3687 3723 3663 3669 0 +9.91(+0.27%)
Jun 17, 2016 3679 3680 3640 3659 0 -14.80(-0.40%)
Jun 16, 2016 3637 3679 3603 3674 0 +7.46(+0.20%)
Jun 15, 2016 3688 3714 3661 3667 0 -14.59(-0.40%)
Jun 14, 2016 3643 3682 3639 3681 0 +37.79(+1.04%)
Jun 13, 2016 3634 3684 3626 3643 0 +7.55(+0.21%)
Jun 10, 2016 3648 3665 3614 3636 0 -52.75(-1.43%)
Jun 09, 2016 3663 3693 3655 3689 0 +20.80(+0.57%)
Jun 08, 2016 3678 3686 3640 3668 0 +0.13(+0.00%)
Jun 07, 2016 3693 3721 3666 3668 0 -21.40(-0.58%)
Jun 06, 2016 3638 3708 3630 3689 0 +56.83(+1.56%)
Jun 03, 2016 3642 3664 3620 3632 0 -5.42(-0.15%)
Jun 02, 2016 3650 3660 3623 3638 0 -7.96(-0.22%)
Jun 01, 2016 3641 3689 3638 3646 0 -3.45(-0.09%)
May 31, 2016 3685 3686 3635 3649 0 -13.75(-0.38%)
May 27, 2016 3663 3663 3663 3663 0 -6.09(-0.17%)
May 26, 2016 3682 3703 3646 3669 0 +12.86(+0.35%)
May 25, 2016 3659 3675 3640 3656 0 -15.56(-0.42%)
May 24, 2016 3628 3683 3623 3672 0 +53.84(+1.49%)
May 23, 2016 3616 3632 3596 3618 0 +0.86(+0.02%)
May 20, 2016 3627 3662 3606 3617 0 +11.91(+0.33%)
May 19, 2016 3596 3611 3581 3605 0 -13.50(-0.37%)
May 18, 2016 3615 3645 3591 3618 0 -6.77(-0.19%)
May 17, 2016 3662 3680 3600 3625 0 -46.74(-1.27%)
May 16, 2016 3677 3686 3646 3672 0 -13.12(-0.36%)
May 13, 2016 3722 3732 3676 3685 0 -29.23(-0.79%)
May 12, 2016 3732 3749 3684 3714 0 +4.41(+0.12%)
May 11, 2016 3768 3787 3700 3710 0 -82.36(-2.17%)
May 10, 2016 3759 3803 3743 3792 0 +45.04(+1.20%)
May 09, 2016 3714 3766 3710 3747 0 +32.82(+0.88%)
May 06, 2016 3698 3719 3652 3714 0 -2.22(-0.06%)
May 05, 2016 3724 3750 3698 3717 0 -9.52(-0.26%)
May 04, 2016 3696 3743 3686 3726 0 +12.78(+0.34%)
May 03, 2016 3742 3767 3706 3713 0 -70.33(-1.86%)
May 02, 2016 3722 3787 3708 3784 0 +66.19(+1.78%)
Apr 29, 2016 3702 3731 3654 3717 0 -7.26(-0.19%)
Apr 28, 2016 3735 3786 3718 3725 0 -29.43(-0.78%)
Apr 27, 2016 3796 3807 3727 3754 0 -46.37(-1.22%)
Apr 26, 2016 3826 3864 3789 3801 0 -9.40(-0.25%)
Apr 25, 2016 3801 3827 3796 3810 0 +6.78(+0.18%)
Apr 22, 2016 3883 3890 3757 3803 0 -176.15(-4.43%)
Apr 21, 2016 3999 4011 3967 3979 0 -15.13(-0.38%)
Apr 20, 2016 4004 4031 3991 3994 0 -1.42(-0.04%)
Apr 19, 2016 4013 4020 3965 3996 0 +12.43(+0.31%)
Apr 18, 2016 3965 3992 3937 3983 0 +24.70(+0.62%)
Apr 15, 2016 3936 3963 3919 3959 0 +30.48(+0.78%)
Apr 14, 2016 3942 3952 3915 3928 0 -9.94(-0.25%)
Apr 13, 2016 3942 3990 3904 3938 0 +46.05(+1.18%)
Apr 12, 2016 3863 3907 3822 3892 0 -83.94(-2.11%)
Apr 11, 2016 3999 4018 3969 3976 0 -12.66(-0.32%)
Apr 08, 2016 4017 4026 3965 3989 0 -8.83(-0.22%)
Apr 07, 2016 3964 4026 3958 3998 0 +18.26(+0.46%)
Apr 06, 2016 3926 3985 3915 3979 0 +52.30(+1.33%)
Apr 05, 2016 3919 3946 3890 3927 0 -18.18(-0.46%)
Apr 04, 2016 3999 4004 3931 3945 0 -48.79(-1.22%)
Apr 01, 2016 3895 4004 3883 3994 0 +93.41(+2.39%)
Mar 31, 2016 3909 3938 3899 3901 0 -22.82(-0.58%)
Mar 30, 2016 3924 3943 3894 3923 0 +25.63(+0.66%)
Mar 29, 2016 3852 3910 3850 3898 0 +38.47(+1.00%)
Mar 28, 2016 3833 3892 3822 3859 0 +37.42(+0.98%)
Mar 24, 2016 3822 3822 3822 3822 0 -30.62(-0.79%)
Mar 23, 2016 3867 3888 3835 3852 0 -28.59(-0.74%)
Mar 22, 2016 3864 3895 3830 3881 0 +8.47(+0.22%)
Mar 21, 2016 3902 3918 3863 3873 0 -38.29(-0.98%)
Mar 18, 2016 3922 3958 3893 3911 0 +9.31(+0.24%)
Mar 17, 2016 3897 3929 3886 3902 0 -11.94(-0.30%)
Mar 16, 2016 3852 3922 3844 3914 0 +38.80(+1.00%)
Mar 15, 2016 3828 3879 3815 3875 0 +23.12(+0.60%)
Mar 14, 2016 3786 3860 3777 3852 0 +66.14(+1.75%)
Mar 11, 2016 3813 3816 3720 3785 0 +7.50(+0.20%)
Mar 10, 2016 3785 3803 3735 3778 0 +21.45(+0.57%)
Mar 09, 2016 3803 3813 3732 3757 0 -33.78(-0.89%)
Mar 08, 2016 3807 3844 3767 3790 0 -32.22(-0.84%)
Mar 07, 2016 3844 3869 3778 3823 0 -39.57(-1.02%)
Mar 04, 2016 3890 3891 3831 3862 0 -20.71(-0.53%)
Mar 03, 2016 3879 3891 3823 3883 0 -21.31(-0.55%)
Mar 02, 2016 3923 3931 3855 3904 0 -28.19(-0.72%)
Mar 01, 2016 3853 3940 3831 3932 0 +113.94(+2.98%)
Feb 29, 2016 3818 3872 3803 3818 0 -5.14(-0.13%)
Feb 26, 2016 3865 3875 3792 3823 0 -21.96(-0.57%)
Feb 25, 2016 3830 3849 3797 3845 0 +36.09(+0.95%)
Feb 24, 2016 3751 3821 3693 3809 0 -18.04(-0.47%)
Feb 23, 2016 3829 3857 3796 3827 0 -26.45(-0.69%)
Feb 22, 2016 3838 3859 3807 3854 0 +74.47(+1.97%)
Feb 19, 2016 3731 3793 3703 3779 0 +46.31(+1.24%)
Feb 18, 2016 3780 3782 3713 3733 0 -51.16(-1.35%)
Feb 17, 2016 3726 3786 3690 3784 0 +78.60(+2.12%)
Feb 16, 2016 3722 3733 3674 3706 0 +40.35(+1.10%)
Feb 12, 2016 3665 3665 3665 3665 0 +71.38(+1.99%)
Feb 11, 2016 3537 3629 3510 3594 0 -18.18(-0.50%)
Feb 10, 2016 3612 3620 3612 3612 0 +60.39(+1.70%)
Feb 09, 2016 3479 3610 3472 3552 0 +12.40(+0.35%)
Feb 08, 2016 3486 3566 3445 3539 0 -30.30(-0.85%)
Feb 05, 2016 3793 3801 3554 3570 0 -235.40(-6.19%)
Feb 04, 2016 3858 3871 3771 3805 0 -62.57(-1.62%)
Feb 03, 2016 3950 3965 3801 3868 0 -71.53(-1.82%)
Feb 02, 2016 3935 3953 3904 3939 0 -39.68(-1.00%)
Feb 01, 2016 3934 4000 3904 3979 0 +37.39(+0.95%)
Jan 29, 2016 3880 3950 3862 3941 0 +93.76(+2.44%)
Jan 28, 2016 3787 3858 3768 3848 0 +99.36(+2.65%)
Jan 27, 2016 3819 3831 3724 3748 0 -53.64(-1.41%)
Jan 26, 2016 3756 3816 3745 3802 0 +58.40(+1.56%)
Jan 25, 2016 3837 3840 3730 3744 0 -83.94(-2.19%)
Jan 22, 2016 3725 3841 3717 3827 0 +17.64(+0.46%)
Jan 21, 2016 3746 3838 3730 3810 0 +120.74(+3.27%)
Jan 20, 2016 3744 3767 3571 3689 0 -113.49(-2.98%)
Jan 19, 2016 3812 3857 3775 3803 0 +33.54(+0.89%)
Jan 15, 2016 3769 3769 3769 3769 0 -64.42(-1.68%)
Jan 14, 2016 3742 3863 3703 3833 0 +70.43(+1.87%)
Jan 13, 2016 3878 3891 3751 3763 0 -95.07(-2.46%)
Jan 12, 2016 3790 3864 3777 3858 0 +103.23(+2.75%)
Jan 11, 2016 3709 3777 3690 3755 0 +67.90(+1.84%)
Jan 08, 2016 3739 3760 3680 3687 0 -6.30(-0.17%)
Jan 07, 2016 3698 3767 3651 3693 0 -81.70(-2.16%)
Jan 06, 2016 3749 3801 3744 3775 0 -32.43(-0.85%)
Jan 05, 2016 3821 3822 3767 3807 0 +18.62(+0.49%)
Jan 04, 2016 3823 3827 3748 3789 0 -111.15(-2.85%)
Dec 31, 2015 3900 3900 3900 3900 0 -46.65(-1.18%)
Dec 30, 2015 3973 3984 3941 3947 0 -21.93(-0.55%)
Dec 29, 2015 3929 3983 3920 3968 0 +56.25(+1.44%)
Dec 28, 2015 3897 3924 3871 3912 0 -4.46(-0.11%)
Dec 24, 2015 3917 3917 3917 3917 0 +0.76(+0.02%)
Dec 23, 2015 3917 3921 3891 3916 0 +19.36(+0.50%)
Dec 22, 2015 3889 3902 3847 3897 0 +32.35(+0.84%)
Dec 21, 2015 3835 3875 3807 3864 0 +46.69(+1.22%)
Dec 18, 2015 3848 3871 3790 3818 0 -48.83(-1.26%)
Dec 17, 2015 3936 3947 3858 3866 0 -50.48(-1.29%)
Dec 16, 2015 3916 3928 3862 3917 0 +21.67(+0.56%)
Dec 15, 2015 3929 3940 3892 3895 0 +7.69(+0.20%)
Dec 14, 2015 3884 3900 3805 3887 0 +8.99(+0.23%)
Dec 11, 2015 3935 3959 3859 3878 0 -118.88(-2.97%)
Dec 10, 2015 3956 4017 3946 3997 0 +39.68(+1.00%)
Dec 09, 2015 3987 4039 3933 3958 0 -57.21(-1.42%)
Dec 08, 2015 3978 4031 3967 4015 0 +16.88(+0.42%)
Dec 07, 2015 3982 4005 3962 3998 0 +16.29(+0.41%)
Dec 04, 2015 3866 3990 3850 3982 0 +134.40(+3.49%)
Dec 03, 2015 3953 3961 3821 3847 0 -96.32(-2.44%)
Dec 02, 2015 3968 3973 3935 3944 0 -7.94(-0.20%)
Dec 01, 2015 3936 3973 3899 3952 0 -1.83(-0.05%)
Nov 30, 2015 3994 4007 3939 3953 0 -46.83(-1.17%)
Nov 27, 2015 4000 4014 3982 4000 0 -0.32(-0.01%)
Nov 25, 2015 4001 4001 4001 4001 0 +15.47(+0.39%)
Nov 24, 2015 3982 4011 3930 3985 0 -33.03(-0.82%)
Nov 23, 2015 4018 4018 4018 4018 0 +48.08(+1.21%)
Nov 20, 2015 3968 3984 3948 3970 0 +31.61(+0.80%)
Nov 19, 2015 3955 3967 3928 3938 0 -16.17(-0.41%)
Nov 18, 2015 3882 3956 3857 3955 0 +81.47(+2.10%)
Nov 17, 2015 3899 3939 3866 3873 0 -11.93(-0.31%)
Nov 16, 2015 3814 3882 3806 3885 0 +55.44(+1.45%)
Nov 13, 2015 3905 3935 3821 3830 0 -86.03(-2.20%)
Nov 12, 2015 3934 3955 3896 3916 0 -50.95(-1.28%)
Nov 11, 2015 4010 4011 3963 3967 0 -20.98(-0.53%)
Nov 10, 2015 3948 3997 3928 3988 0 +50.17(+1.27%)
Nov 09, 2015 3964 3977 3902 3937 0 -40.22(-1.01%)
Nov 06, 2015 3984 3992 3951 3978 0 -19.67(-0.49%)
Nov 05, 2015 3990 4008 3978 3997 0 +20.13(+0.51%)
Nov 04, 2015 4044 4046 3939 3977 0 -51.87(-1.29%)
Nov 03, 2015 3985 4045 3961 4029 0 +28.67(+0.72%)
Nov 02, 2015 4041 4049 3986 4000 0 -13.11(-0.33%)
Oct 30, 2015 4019 4106 3995 4013 0 -0.60(-0.01%)
Oct 29, 2015 4074 4082 3966 4014 0 -67.41(-1.65%)
Oct 28, 2015 4056 4087 4003 4081 0 +42.28(+1.05%)
Oct 27, 2015 4084 4084 4002 4039 0 -48.24(-1.18%)
Oct 26, 2015 4058 4114 4056 4087 0 +52.07(+1.29%)
Oct 23, 2015 3996 4049 3967 4035 0 +77.38(+1.96%)
Oct 22, 2015 3930 3977 3876 3958 0 +51.41(+1.32%)
Oct 21, 2015 3950 3954 3880 3907 0 -34.31(-0.87%)
Oct 20, 2015 3962 3972 3921 3941 0 -6.67(-0.17%)
Oct 19, 2015 3893 3967 3878 3948 0 +66.59(+1.72%)
Oct 16, 2015 3884 3901 3848 3881 0 +14.29(+0.37%)
Oct 15, 2015 3822 3877 3764 3867 0 +55.23(+1.45%)
Oct 14, 2015 3886 3895 3784 3811 0 -83.29(-2.14%)
Oct 13, 2015 3910 3931 3882 3895 0 -27.51(-0.70%)
Oct 12, 2015 3915 3948 3889 3922 0 +25.06(+0.64%)
Oct 09, 2015 3869 3902 3845 3897 0 +26.17(+0.68%)
Oct 08, 2015 3836 3887 3801 3871 0 +37.46(+0.98%)
Oct 07, 2015 3819 3837 3769 3834 0 +8.80(+0.23%)
Oct 06, 2015 3832 3854 3795 3825 0 -21.17(-0.55%)
Oct 05, 2015 3813 3856 3784 3846 0 +59.03(+1.56%)
Oct 02, 2015 3720 3788 3689 3787 0 +38.47(+1.03%)
Oct 01, 2015 3720 3746 3645 3748 0 +36.56(+0.98%)
Sep 30, 2015 3687 3719 3636 3712 0 +68.48(+1.88%)
Sep 29, 2015 3647 3680 3583 3643 0 +2.34(+0.06%)
Sep 28, 2015 3776 3803 3630 3641 0 -132.29(-3.51%)
Sep 25, 2015 3828 3831 3752 3773 0 -20.64(-0.54%)
Sep 24, 2015 3730 3805 3715 3794 0 +37.62(+1.00%)
Sep 23, 2015 3716 3767 3709 3756 0 +42.15(+1.13%)
Sep 22, 2015 3694 3718 3681 3714 0 -23.44(-0.63%)
Sep 21, 2015 3715 3755 3700 3738 0 +43.98(+1.19%)
Sep 18, 2015 3671 3743 3656 3694 0 -27.45(-0.74%)
Sep 17, 2015 3721 3774 3703 3721 0 +4.41(+0.12%)
Sep 16, 2015 3692 3724 3651 3717 0 +19.62(+0.53%)
Sep 15, 2015 3666 3717 3646 3697 0 +37.49(+1.02%)
Sep 14, 2015 3671 3697 3642 3660 0 -12.37(-0.34%)
Sep 11, 2015 3587 3673 3577 3672 0 +73.29(+2.04%)
Sep 10, 2015 3537 3621 3536 3599 0 +41.09(+1.15%)
Sep 09, 2015 3635 3643 3550 3558 0 -34.84(-0.97%)
Sep 08, 2015 3597 3607 3547 3592 0 +60.70(+1.72%)
Sep 04, 2015 3532 3532 3532 3532 0 -24.75(-0.70%)
Sep 03, 2015 3613 3623 3541 3556 0 -29.05(-0.81%)
Sep 02, 2015 3542 3593 3495 3586 0 +104.59(+3.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.